Skip to main content

Hexcel Corp (NY: HXL )

73.03 +0.23 (+0.32%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 25.76 25.99 25.48 25.59 821,719 -0.24(-0.95%)
Feb 27, 2013 25.23 26.32 25.14 25.83 919,494 +0.63(+2.50%)
Feb 26, 2013 25.33 25.36 24.90 25.20 755,161 +0.02(+0.07%)
Feb 25, 2013 25.69 25.75 25.18 25.18 470,599 -0.44(-1.72%)
Feb 22, 2013 25.32 25.65 25.26 25.63 420,695 +0.48(+1.90%)
Feb 21, 2013 25.48 25.57 25.02 25.15 366,892 -0.39(-1.54%)
Feb 20, 2013 25.52 25.86 25.48 25.54 964,905 -0.02(-0.07%)
Feb 19, 2013 25.89 25.99 25.37 25.56 607,098 -0.13(-0.51%)
Feb 15, 2013 25.76 25.83 25.67 25.69 529,676 -0.08(-0.33%)
Feb 14, 2013 25.72 25.91 25.72 25.78 524,805 -0.05(-0.18%)
Feb 13, 2013 25.90 25.95 25.60 25.82 349,548 +0.00(+0.00%)
Feb 12, 2013 25.86 26.13 25.78 25.82 442,995 -0.05(-0.18%)
Feb 11, 2013 25.72 26.00 25.61 25.87 521,204 +0.17(+0.66%)
Feb 08, 2013 25.61 25.81 25.61 25.70 287,991 +0.10(+0.40%)
Feb 07, 2013 25.41 25.60 25.17 25.60 792,761 +0.24(+0.96%)
Feb 06, 2013 25.07 25.79 25.05 25.35 905,807 +0.47(+1.89%)
Feb 04, 2013 25.08 25.26 24.85 24.88 627,105 -0.36(-1.41%)
Feb 01, 2013 25.32 25.52 25.05 25.24 715,772 +0.08(+0.34%)
Jan 31, 2013 25.14 25.50 25.03 25.16 846,747 -0.11(-0.45%)
Jan 30, 2013 25.94 25.95 25.18 25.27 905,691 -0.71(-2.75%)
Jan 29, 2013 26.69 26.69 25.80 25.98 883,569 -0.56(-2.12%)
Jan 28, 2013 26.86 26.97 26.52 26.55 665,391 -0.35(-1.29%)
Jan 25, 2013 26.36 26.95 26.26 26.89 1,296,336 +0.69(+2.62%)
Jan 24, 2013 24.85 26.76 24.60 26.21 1,507,041 +0.24(+0.94%)
Jan 23, 2013 25.98 26.23 25.87 25.96 1,025,655 -0.17(-0.65%)
Jan 22, 2013 26.08 26.23 25.68 26.13 592,677 +0.00(+0.00%)
Jan 18, 2013 25.69 26.38 25.67 26.13 1,118,523 +0.46(+1.79%)
Jan 17, 2013 25.76 25.83 25.08 25.67 2,843,490 -0.12(-0.47%)
Jan 16, 2013 25.99 26.01 25.71 25.80 799,642 -0.45(-1.72%)
Jan 15, 2013 25.78 26.30 25.78 26.25 503,229 +0.30(+1.16%)
Jan 14, 2013 25.98 26.12 25.80 25.95 777,151 -0.08(-0.29%)
Jan 11, 2013 26.30 26.30 25.83 26.02 640,453 -0.28(-1.07%)
Jan 10, 2013 26.73 26.73 26.04 26.30 558,536 -0.33(-1.23%)
Jan 09, 2013 26.44 27.05 26.36 26.63 689,356 +0.10(+0.39%)
Jan 08, 2013 27.00 27.05 26.27 26.53 596,529 -0.52(-1.91%)
Jan 07, 2013 27.38 27.67 26.89 27.04 841,827 +0.10(+0.38%)
Jan 04, 2013 26.80 27.04 26.71 26.94 655,667 +0.26(+0.99%)
Jan 03, 2013 26.29 27.06 26.23 26.68 906,776 +0.43(+1.65%)
Jan 02, 2013 26.23 26.28 25.32 26.25 804,981 +0.93(+3.67%)
Dec 31, 2012 24.69 25.41 24.51 25.32 409,404 +0.57(+2.31%)
Dec 28, 2012 24.83 25.18 24.71 24.74 336,274 -0.31(-1.24%)
Dec 27, 2012 24.88 25.09 24.57 25.05 384,784 +0.17(+0.68%)
Dec 26, 2012 25.14 25.35 24.83 24.88 418,244 -0.24(-0.97%)
Dec 24, 2012 25.28 25.28 24.87 25.13 141,204 -0.23(-0.89%)
Dec 21, 2012 25.30 25.58 25.05 25.35 808,073 -0.27(-1.06%)
Dec 20, 2012 25.52 25.68 25.44 25.63 630,482 +0.08(+0.29%)
Dec 19, 2012 25.28 25.94 25.10 25.55 1,155,892 +0.34(+1.34%)
Dec 18, 2012 24.31 25.24 24.29 25.21 568,780 +0.98(+4.03%)
Dec 17, 2012 24.06 24.34 24.06 24.24 373,792 +0.21(+0.86%)
Dec 14, 2012 23.97 24.41 23.88 24.03 420,525 -0.08(-0.31%)
Dec 13, 2012 23.34 24.23 23.01 24.11 1,087,860 +0.05(+0.19%)
Dec 12, 2012 24.60 24.68 24.06 24.06 640,043 -0.47(-1.91%)
Dec 11, 2012 24.56 24.68 24.47 24.53 539,426 +0.03(+0.12%)
Dec 10, 2012 24.18 24.60 24.04 24.50 421,789 +0.31(+1.28%)
Dec 07, 2012 24.11 24.19 23.85 24.19 288,751 +0.17(+0.70%)
Dec 06, 2012 23.95 24.18 23.90 24.02 479,536 +0.03(+0.12%)
Dec 05, 2012 24.20 24.30 23.94 23.99 429,717 -0.17(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.